KissMeData/065710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194100	296170000	21150	21150	21150	21150	10
3	20241119	194000	296170000	21150	21150	21150	21150	0
4	20241119	193900	296170000	21150	21150	21150	21150	0
5	20241119	193800	296170000	21150	21150	21150	21150	0
6	20241119	193700	296170000	21150	21150	21150	21150	0
7	20241119	193600	296170000	21150	21150	21150	21150	0
8	20241119	193500	296170000	21150	21150	21150	21150	0
9	20241119	193400	296170000	21150	21150	21150	21150	0
10	20241119	193300	296170000	21150	21150	21150	21150	0
11	20241119	193200	296170000	21150	21150	21150	21150	0
12	20241119	193100	296170000	21150	21150	21150	21150	0
13	20241119	193000	296170000	21150	21150	21150	21150	0
14	20241119	192900	296170000	21150	21150	21150	21150	0
15	20241119	192800	296170000	21150	21150	21150	21150	0
16	20241119	192700	296170000	21150	21150	21150	21150	0
17	20241119	192600	296170000	21150	21150	21150	21150	0
18	20241119	192500	296170000	21150	21150	21150	21150	0
19	20241119	192400	296170000	21150	21150	21150	21150	0
20	20241119	192300	296170000	21150	21150	21150	21150	0
21	20241119	192200	296170000	21150	21150	21150	21150	0
22	20241119	192100	296170000	21150	21150	21150	21150	0
23	20241119	192000	296170000	21150	21150	21150	21150	0
24	20241119	191900	296170000	21150	21150	21150	21150	0
25	20241119	191800	296170000	21150	21150	21150	21150	0
26	20241119	191700	296170000	21150	21150	21150	21150	0
27	20241119	191600	296170000	21150	21150	21150	21150	0
28	20241119	191500	296170000	21150	21150	21150	21150	0
29	20241119	191400	296170000	21150	21150	21150	21150	0
30	20241119	191300	296170000	21150	21150	21150	21150	0
31	20241119	191200	296170000	21150	21150	21150	21150	0
32	20241119	191100	296170000	21150	21150	21150	21150	10
33	20241119	191000	296170000	21150	21150	21150	21150	0
34	20241119	190900	296170000	21150	21150	21150	21150	0
35	20241119	190800	296170000	21150	21150	21150	21150	0
36	20241119	190700	296170000	21150	21150	21150	21150	0
37	20241119	190600	296170000	21150	21150	21150	21150	0
38	20241119	190500	296170000	21150	21150	21150	21150	0
39	20241119	190400	296170000	21150	21150	21150	21150	0
40	20241119	190300	296170000	21150	21150	21150	21150	0
41	20241119	190200	296170000	21150	21150	21150	21150	0
42	20241119	190100	296170000	21150	21150	21150	21150	0
43	20241119	190000	296170000	21150	21150	21150	21150	0
44	20241119	185900	296170000	21150	21150	21150	21150	0
45	20241119	185800	296170000	21150	21150	21150	21150	0
46	20241119	185700	296170000	21150	21150	21150	21150	0
47	20241119	185600	296170000	21150	21150	21150	21150	0
48	20241119	185500	296170000	21150	21150	21150	21150	0
49	20241119	185400	296170000	21150	21150	21150	21150	0
50	20241119	185300	296170000	21150	21150	21150	21150	0
51	20241119	185200	296170000	21150	21150	21150	21150	0
52	20241119	185100	296170000	21150	21150	21150	21150	0
53	20241119	185000	296170000	21150	21150	21150	21150	0
54	20241119	184900	296170000	21150	21150	21150	21150	0
55	20241119	184800	296170000	21150	21150	21150	21150	0
56	20241119	184700	296170000	21150	21150	21150	21150	0
57	20241119	184600	296170000	21150	21150	21150	21150	0
58	20241119	184500	296170000	21150	21150	21150	21150	0
59	20241119	184400	296170000	21150	21150	21150	21150	0
60	20241119	184300	296170000	21150	21150	21150	21150	0
61	20241119	184200	296170000	21150	21150	21150	21150	0
62	20241119	184100	296170000	21150	21150	21150	21150	10
63	20241119	184000	296170000	21150	21150	21150	21150	0
64	20241119	183900	296170000	21150	21150	21150	21150	0
65	20241119	183800	296170000	21150	21150	21150	21150	0
66	20241119	183700	296170000	21150	21150	21150	21150	0
67	20241119	183600	296170000	21150	21150	21150	21150	0
68	20241119	183500	296170000	21150	21150	21150	21150	0
69	20241119	183400	296170000	21150	21150	21150	21150	0
70	20241119	183300	296170000	21150	21150	21150	21150	0
71	20241119	183200	296170000	21150	21150	21150	21150	0
72	20241119	183100	296170000	21150	21150	21150	21150	0
73	20241119	183000	296170000	21150	21150	21150	21150	0
74	20241119	182900	296170000	21150	21150	21150	21150	0
75	20241119	182800	296170000	21150	21150	21150	21150	0
76	20241119	182700	296170000	21150	21150	21150	21150	0
77	20241119	182600	296170000	21150	21150	21150	21150	0
78	20241119	182500	296170000	21150	21150	21150	21150	0
79	20241119	182400	296170000	21150	21150	21150	21150	0
80	20241119	182300	296170000	21150	21150	21150	21150	0
81	20241119	182200	296170000	21150	21150	21150	21150	0
82	20241119	182100	296170000	21150	21150	21150	21150	0
83	20241119	182000	296170000	21150	21150	21150	21150	0
84	20241119	181900	296170000	21150	21150	21150	21150	0
85	20241119	181800	296170000	21150	21150	21150	21150	0
86	20241119	181700	296170000	21150	21150	21150	21150	0
87	20241119	181600	296170000	21150	21150	21150	21150	0
88	20241119	181500	296170000	21150	21150	21150	21150	0
89	20241119	181400	296170000	21150	21150	21150	21150	0
90	20241119	181300	296170000	21150	21150	21150	21150	0
91	20241119	181200	296170000	21150	21150	21150	21150	0
92	20241119	181100	296170000	21150	21150	21150	21150	10
93	20241119	181000	296170000	21150	21150	21150	21150	0
94	20241119	180900	296170000	21150	21150	21150	21150	0
95	20241119	180800	296170000	21150	21150	21150	21150	0
96	20241119	180700	296170000	21150	21150	21150	21150	0
97	20241119	180600	296170000	21150	21150	21150	21150	0
98	20241119	180500	296170000	21150	21150	21150	21150	0
99	20241119	180400	296170000	21150	21150	21150	21150	0
100	20241119	180300	296170000	21150	21150	21150	21150	0
101	20241119	180200	296170000	21150	21150	21150	21150	0
102	20241119	180100	296170000	21150	21150	21150	21150	0
103	20241119	180000	296170000	21150	21150	21150	21150	0
104	20241119	175900	296170000	21150	21150	21150	21150	0
105	20241119	175800	296170000	21150	21150	21150	21150	0
106	20241119	175700	296170000	21150	21150	21150	21150	0
107	20241119	175600	296170000	21150	21150	21150	21150	0
108	20241119	175500	296170000	21150	21150	21150	21150	0
109	20241119	175400	296170000	21150	21150	21150	21150	0
110	20241119	175300	296170000	21150	21150	21150	21150	0
111	20241119	175200	296170000	21150	21150	21150	21150	0
112	20241119	175100	296170000	21150	21150	21150	21150	0
113	20241119	175000	296170000	21150	21150	21150	21150	0
114	20241119	174900	296170000	21150	21150	21150	21150	0
115	20241119	174800	296170000	21150	21150	21150	21150	0
116	20241119	174700	296170000	21150	21150	21150	21150	0
117	20241119	174600	296170000	21150	21150	21150	21150	0
118	20241119	174500	296170000	21150	21150	21150	21150	0
119	20241119	174400	296170000	21150	21150	21150	21150	0
120	20241119	174300	296170000	21150	21150	21150	21150	0
121	20241119	174200	296170000	21150	21150	21150	21150	0
122	20241119	174100	296170000	21150	21150	21150	21150	10
123	20241119	174000	296170000	21150	21150	21150	21150	0
124	20241119	173900	296170000	21150	21150	21150	21150	0
125	20241119	173800	296170000	21150	21150	21150	21150	0
126	20241119	173700	296170000	21150	21150	21150	21150	0
127	20241119	173600	296170000	21150	21150	21150	21150	0
128	20241119	173500	296170000	21150	21150	21150	21150	0
129	20241119	173400	296170000	21150	21150	21150	21150	0
130	20241119	173300	296170000	21150	21150	21150	21150	0
131	20241119	173200	296170000	21150	21150	21150	21150	0
132	20241119	173100	296170000	21150	21150	21150	21150	0
133	20241119	173000	296170000	21150	21150	21150	21150	0
134	20241119	172900	296170000	21150	21150	21150	21150	0
135	20241119	172800	296170000	21150	21150	21150	21150	0
136	20241119	172700	296170000	21150	21150	21150	21150	0
137	20241119	172600	296170000	21150	21150	21150	21150	0
138	20241119	172500	296170000	21150	21150	21150	21150	0
139	20241119	172400	296170000	21150	21150	21150	21150	0
140	20241119	172300	296170000	21150	21150	21150	21150	0
141	20241119	172200	296170000	21150	21150	21150	21150	0
142	20241119	172100	296170000	21150	21150	21150	21150	0
143	20241119	172000	296170000	21150	21150	21150	21150	0
144	20241119	171900	296170000	21150	21150	21150	21150	0
145	20241119	171800	296170000	21150	21150	21150	21150	0
146	20241119	171700	296170000	21150	21150	21150	21150	0
147	20241119	171600	296170000	21150	21150	21150	21150	0
148	20241119	171500	296170000	21150	21150	21150	21150	0
149	20241119	171400	296170000	21150	21150	21150	21150	0
150	20241119	171300	296170000	21150	21150	21150	21150	0
151	20241119	171200	296170000	21150	21150	21150	21150	0
152	20241119	171100	296170000	21150	21150	21150	21150	10
153	20241119	171000	296170000	21150	21150	21150	21150	0
154	20241119	170900	296170000	21150	21150	21150	21150	0
155	20241119	170800	296170000	21150	21150	21150	21150	0
156	20241119	170700	296170000	21150	21150	21150	21150	0
157	20241119	170600	296170000	21150	21150	21150	21150	0
158	20241119	170500	296170000	21150	21150	21150	21150	0
159	20241119	170400	296170000	21150	21150	21150	21150	0
160	20241119	170300	296170000	21150	21150	21150	21150	0
161	20241119	170200	296170000	21150	21150	21150	21150	0
162	20241119	170100	296170000	21150	21150	21150	21150	0
163	20241119	170000	296170000	21150	21150	21150	21150	0
164	20241119	165900	296170000	21150	21150	21150	21150	0
165	20241119	165800	296170000	21150	21150	21150	21150	0
166	20241119	165700	296170000	21150	21150	21150	21150	0
167	20241119	165600	296170000	21150	21150	21150	21150	0
168	20241119	165500	296170000	21150	21150	21150	21150	0
169	20241119	165400	296170000	21150	21150	21150	21150	0
170	20241119	165300	296170000	21150	21150	21150	21150	0
171	20241119	165200	296170000	21150	21150	21150	21150	0
172	20241119	165100	296170000	21150	21150	21150	21150	0
173	20241119	165000	296170000	21150	21150	21150	21150	0
174	20241119	164900	296170000	21150	21150	21150	21150	0
175	20241119	164800	296170000	21150	21150	21150	21150	0
176	20241119	164700	296170000	21150	21150	21150	21150	0
177	20241119	164600	296170000	21150	21150	21150	21150	0
178	20241119	164500	296170000	21150	21150	21150	21150	0
179	20241119	164400	296170000	21150	21150	21150	21150	0
180	20241119	164300	296170000	21150	21150	21150	21150	0
181	20241119	164200	296170000	21150	21150	21150	21150	0
182	20241119	164100	296170000	21150	21150	21150	21150	10
183	20241119	164000	296170000	21150	21150	21150	21150	0
184	20241119	163900	296170000	21150	21150	21150	21150	0
185	20241119	163800	296170000	21150	21150	21150	21150	0
186	20241119	163700	296170000	21150	21150	21150	21150	0
187	20241119	163600	296170000	21150	21150	21150	21150	0
188	20241119	163500	296170000	21150	21150	21150	21150	0
189	20241119	163400	296170000	21150	21150	21150	21150	0
190	20241119	163300	296170000	21150	21150	21150	21150	0
191	20241119	163200	296170000	21150	21150	21150	21150	0
192	20241119	163100	296170000	21150	21150	21150	21150	0
193	20241119	163000	296170000	21150	21150	21150	21150	0
194	20241119	162900	296170000	21150	21150	21150	21150	0
195	20241119	162800	296170000	21150	21150	21150	21150	0
196	20241119	162700	296170000	21150	21150	21150	21150	0
197	20241119	162600	296170000	21150	21150	21150	21150	0
198	20241119	162500	296170000	21150	21150	21150	21150	0
199	20241119	162400	296170000	21150	21150	21150	21150	0
200	20241119	162300	296170000	21150	21150	21150	21150	0
201	20241119	162200	296170000	21150	21150	21150	21150	0
202	20241119	162100	296170000	21150	21150	21150	21150	0
203	20241119	162000	296170000	21150	21150	21150	21150	0
204	20241119	161900	296170000	21150	21150	21150	21150	0
205	20241119	161800	296170000	21150	21150	21150	21150	0
206	20241119	161700	296170000	21150	21150	21150	21150	0
207	20241119	161600	296170000	21150	21150	21150	21150	0
208	20241119	161500	296170000	21150	21150	21150	21150	0
209	20241119	161400	296170000	21150	21150	21150	21150	0
210	20241119	161300	296170000	21150	21150	21150	21150	0
211	20241119	161200	296170000	21150	21150	21150	21150	0
212	20241119	161100	296170000	21150	21150	21150	21150	10
213	20241119	161000	296170000	21150	21150	21150	21150	0
214	20241119	160900	296170000	21150	21150	21150	21150	0
215	20241119	160800	296170000	21150	21150	21150	21150	0
216	20241119	160700	296170000	21150	21150	21150	21150	0
217	20241119	160600	296170000	21150	21150	21150	21150	0
218	20241119	160500	296170000	21150	21150	21150	21150	0
219	20241119	160400	296170000	21150	21150	21150	21150	0
220	20241119	160300	296170000	21150	21150	21150	21150	0
221	20241119	160200	296170000	21150	21150	21150	21150	0
222	20241119	160100	296170000	21150	21150	21150	21150	0
223	20241119	160000	296170000	21150	21150	21150	21150	0
224	20241119	155900	296170000	21150	21150	21150	21150	0
225	20241119	155800	296170000	21150	21150	21150	21150	0
226	20241119	155700	296170000	21150	21150	21150	21150	0
227	20241119	155600	296170000	21150	21150	21150	21150	0
228	20241119	155500	296170000	21150	21150	21150	21150	0
229	20241119	155400	296170000	21150	21150	21150	21150	0
230	20241119	155300	296170000	21150	21150	21150	21150	0
231	20241119	155200	296170000	21150	21150	21150	21150	0
232	20241119	155100	296170000	21150	21150	21150	21150	0
233	20241119	155000	296170000	21150	21150	21150	21150	0
234	20241119	154900	296170000	21150	21150	21150	21150	0
235	20241119	154800	296170000	21150	21150	21150	21150	0
236	20241119	154700	296170000	21150	21150	21150	21150	0
237	20241119	154600	296170000	21150	21150	21150	21150	0
238	20241119	154500	296170000	21150	21150	21150	21150	0
239	20241119	154400	296170000	21150	21150	21150	21150	0
240	20241119	154300	296170000	21150	21150	21150	21150	0
241	20241119	154200	296170000	21150	21150	21150	21150	0
242	20241119	154100	296170000	21150	21150	21150	21150	10
243	20241119	154000	296170000	21150	21150	21150	21150	0
244	20241119	153900	296170000	21150	21150	21150	21150	0
245	20241119	153800	296170000	21150	21150	21150	21150	0
246	20241119	153700	296170000	21150	21150	21150	21150	0
247	20241119	153600	296170000	21150	21150	21150	21150	0
248	20241119	153500	296170000	21150	21150	21150	21150	0
249	20241119	153400	296170000	21150	21150	21150	21150	0
250	20241119	153300	296170000	21150	21150	21150	21150	0
251	20241119	153200	296170000	21150	21150	21150	21150	0
252	20241119	153100	296170000	21150	21150	21150	21150	0
253	20241119	153000	296170000	21150	21150	21150	21150	10
254	20241119	152900	295958500	21000	21000	21000	21000	0
255	20241119	152800	295958500	21000	21000	21000	21000	0
256	20241119	152700	295958500	21000	21000	21000	21000	0
257	20241119	152600	295958500	21000	21000	21000	21000	0
258	20241119	152500	295958500	21000	21000	21000	21000	0
259	20241119	152400	295958500	21000	21000	21000	21000	0
260	20241119	152300	295958500	21000	21000	21000	21000	0
261	20241119	152200	295958500	21000	21000	21000	21000	0
262	20241119	152100	295958500	21000	21000	21000	21000	0
263	20241119	152000	295958500	21000	21000	21000	21000	0
264	20241119	151900	295958500	21000	21000	21000	21000	0
265	20241119	151800	295958500	21000	21000	21000	21000	0
266	20241119	151700	295958500	21000	21000	21000	21000	0
267	20241119	151600	295958500	21000	21000	21000	21000	0
268	20241119	151500	295958500	21000	21000	21000	21000	1
269	20241119	151400	295937500	21150	21150	21150	21150	0
270	20241119	151300	295937500	21150	21150	21150	21150	0
271	20241119	151200	295937500	21150	21150	21150	21150	0
272	20241119	151100	295937500	21150	21150	21150	21150	0
273	20241119	151000	295937500	21150	21150	21150	21150	0
274	20241119	150900	295937500	21150	21150	21150	21150	0
275	20241119	150800	295937500	21150	21150	21150	21150	0
276	20241119	150700	295937500	21150	21150	21150	21150	0
277	20241119	150600	295937500	21150	21150	21150	21150	0
278	20241119	150500	295937500	21150	21150	21150	21150	0
279	20241119	150400	295937500	21150	21150	21150	21150	0
280	20241119	150300	295937500	21150	21100	21150	21100	2
281	20241119	150200	295895250	21000	21000	21000	21000	0
282	20241119	150100	295895250	21000	21000	21000	21000	0
283	20241119	150000	295895250	21000	21050	21050	21000	165
284	20241119	145900	292430150	21050	21050	21050	21050	0
285	20241119	145800	292430150	21050	21050	21050	21050	0
286	20241119	145700	292430150	21050	21050	21050	21050	0
287	20241119	145600	292430150	21050	21100	21100	21050	1145
288	20241119	145500	268326950	21100	21100	21100	21100	0
289	20241119	145400	268326950	21100	21100	21100	21100	1
290	20241119	145300	268305850	21100	21100	21100	21100	0
291	20241119	145200	268305850	21100	21100	21100	21100	0
292	20241119	145100	268305850	21100	21100	21100	21100	0
293	20241119	145000	268305850	21100	21100	21100	21100	0
294	20241119	144900	268305850	21100	21100	21100	21100	51
295	20241119	144800	267229750	21100	21100	21100	21100	293
296	20241119	144700	261047450	21100	21100	21100	21100	0
297	20241119	144600	261047450	21100	21100	21100	21100	0
298	20241119	144500	261047450	21100	21100	21100	21100	0
299	20241119	144400	261047450	21100	21100	21100	21100	60
300	20241119	144300	259781450	21150	21150	21150	21150	1
301	20241119	144200	259760300	21150	21150	21150	21150	54
302	20241119	144100	258618200	21150	21150	21150	21150	0
303	20241119	144000	258618200	21150	21150	21150	21150	0
304	20241119	143900	258618200	21150	21150	21150	21150	0
305	20241119	143800	258618200	21150	21150	21150	21150	116
306	20241119	143700	256164800	21150	21150	21150	21150	0
307	20241119	143600	256164800	21150	21150	21150	21150	0
308	20241119	143500	256164800	21150	21150	21150	21150	122
309	20241119	143400	253584500	21150	21150	21150	21150	0
310	20241119	143300	253584500	21150	21150	21150	21150	0
311	20241119	143200	253584500	21150	21150	21150	21150	0
312	20241119	143100	253584500	21150	21150	21150	21150	55
313	20241119	143000	252421250	21150	21100	21150	21100	1016
314	20241119	142900	230968650	21150	21150	21150	21150	0
315	20241119	142800	230968650	21150	21150	21150	21150	135
316	20241119	142700	228113400	21150	21150	21150	21150	0
317	20241119	142600	228113400	21150	21150	21150	21150	0
318	20241119	142500	228113400	21150	21150	21150	21150	0
319	20241119	142400	228113400	21150	21150	21150	21150	67
320	20241119	142300	226696350	21150	21150	21150	21150	0
321	20241119	142200	226696350	21150	21150	21150	21150	147
322	20241119	142100	223587300	21150	21150	21150	21150	293
323	20241119	142000	217390350	21150	21150	21150	21150	0
324	20241119	141900	217390350	21150	21150	21150	21150	0
325	20241119	141800	217390350	21150	21150	21150	21150	201
326	20241119	141700	213139200	21150	21150	21150	21150	67
327	20241119	141600	211722150	21150	21150	21150	21150	0
328	20241119	141500	211722150	21150	21150	21150	21150	202
329	20241119	141400	207449850	21150	21150	21150	21150	97
330	20241119	141300	205398300	21150	21150	21150	21150	200
331	20241119	141200	201168300	21150	21150	21150	21150	0
332	20241119	141100	201168300	21150	21150	21150	21150	0
333	20241119	141000	201168300	21150	21150	21150	21150	140
334	20241119	140900	198207300	21150	21150	21150	21150	0
335	20241119	140800	198207300	21150	21150	21150	21150	0
336	20241119	140700	198207300	21150	21150	21150	21150	51
337	20241119	140600	197128650	21150	21150	21150	21150	0
338	20241119	140500	197128650	21150	21150	21150	21150	0
339	20241119	140400	197128650	21150	21150	21150	21150	0
340	20241119	140300	197128650	21150	21150	21150	21150	131
341	20241119	140200	194358000	21150	21150	21150	21150	0
342	20241119	140100	194358000	21150	21150	21150	21150	0
343	20241119	140000	194358000	21150	21150	21150	21100	552
344	20241119	135900	182684350	21150	21150	21150	21150	0
345	20241119	135800	182684350	21150	21150	21150	21150	100
346	20241119	135700	180569350	21150	21150	21150	21150	0
347	20241119	135600	180569350	21150	21150	21150	21150	0
348	20241119	135500	180569350	21150	21150	21150	21150	0
349	20241119	135400	180569350	21150	21150	21150	21150	0
350	20241119	135300	180569350	21150	21150	21150	21150	0
351	20241119	135200	180569350	21150	21150	21150	21150	100
352	20241119	135100	178454350	21150	21150	21150	21150	0
353	20241119	135000	178454350	21150	21150	21150	21150	0
354	20241119	134900	178454350	21150	21200	21200	21150	158
355	20241119	134800	175105250	21200	21200	21200	21200	0
356	20241119	134700	175105250	21200	21200	21200	21200	41
357	20241119	134600	174236050	21200	21200	21200	21200	122
358	20241119	134500	171649650	21200	21200	21200	21200	0
359	20241119	134400	171649650	21200	21200	21200	21200	0
360	20241119	134300	171649650	21200	21200	21200	21200	0
361	20241119	134200	171649650	21200	21200	21200	21200	67
362	20241119	134100	170229250	21200	21200	21200	21200	0
363	20241119	134000	170229250	21200	21200	21200	21200	0
364	20241119	133900	170229250	21200	21200	21200	21200	110
365	20241119	133800	167897250	21200	21200	21200	21200	0
366	20241119	133700	167897250	21200	21200	21200	21200	0
367	20241119	133600	167897250	21200	21200	21200	21200	0
368	20241119	133500	167897250	21200	21200	21200	21200	145
369	20241119	133400	164823250	21200	21200	21200	21200	0
370	20241119	133300	164823250	21200	21200	21200	21200	0
371	20241119	133200	164823250	21200	21200	21200	21200	117
372	20241119	133100	162342850	21200	21200	21200	21200	0
373	20241119	133000	162342850	21200	21200	21200	21200	0
374	20241119	132900	162342850	21200	21200	21200	21200	9
375	20241119	132800	162152050	21200	21200	21200	21200	147
376	20241119	132700	159035650	21200	21200	21200	21200	0
377	20241119	132600	159035650	21200	21200	21200	21200	0
378	20241119	132500	159035650	21200	21200	21200	21200	87
379	20241119	132400	157191250	21200	21200	21200	21200	0
380	20241119	132300	157191250	21200	21200	21200	21200	0
381	20241119	132200	157191250	21200	21200	21200	21200	0
382	20241119	132100	157191250	21200	21200	21200	21200	124
383	20241119	132000	154562450	21200	21200	21200	21200	0
384	20241119	131900	154562450	21200	21200	21200	21200	0
385	20241119	131800	154562450	21200	21200	21200	21200	53
386	20241119	131700	153438850	21200	21200	21200	21200	0
387	20241119	131600	153438850	21200	21200	21200	21200	0
388	20241119	131500	153438850	21200	21200	21200	21200	0
389	20241119	131400	153438850	21200	21200	21200	21200	68
390	20241119	131300	151997250	21200	21200	21200	21200	0
391	20241119	131200	151997250	21200	21200	21200	21200	9
392	20241119	131100	151806450	21200	21200	21200	21200	123
393	20241119	131000	149198850	21200	21200	21200	21200	0
394	20241119	130900	149198850	21200	21200	21200	21200	0
395	20241119	130800	149198850	21200	21200	21200	21200	0
396	20241119	130700	149198850	21200	21200	21200	21200	107
397	20241119	130600	146930450	21200	21200	21200	21200	0
398	20241119	130500	146930450	21200	21200	21200	21200	0
399	20241119	130400	146930450	21200	21200	21200	21200	147
400	20241119	130300	143814050	21150	21150	21150	21150	0
401	20241119	130200	143814050	21150	21150	21150	21150	0
402	20241119	130100	143814050	21150	21150	21150	21150	0
403	20241119	130000	143814050	21150	21150	21150	21150	0
404	20241119	125900	143814050	21150	21150	21150	21150	20
405	20241119	125800	143391050	21150	21150	21150	21150	0
406	20241119	125700	143391050	21150	21150	21150	21150	0
407	20241119	125600	143391050	21150	21150	21150	21150	0
408	20241119	125500	143391050	21150	21150	21150	21150	0
409	20241119	125400	143391050	21150	21150	21150	21150	0
410	20241119	125300	143391050	21150	21150	21150	21150	0
411	20241119	125200	143391050	21150	21150	21150	21150	0
412	20241119	125100	143391050	21150	21150	21150	21150	0
413	20241119	125000	143391050	21150	21150	21150	21150	0
414	20241119	124900	143391050	21150	21150	21150	21150	20
415	20241119	124800	142968050	21150	21150	21150	21150	0
416	20241119	124700	142968050	21150	21150	21150	21150	0
417	20241119	124600	142968050	21150	21150	21150	21150	0
418	20241119	124500	142968050	21150	21150	21150	21150	0
419	20241119	124400	142968050	21150	21150	21150	21150	0
420	20241119	124300	142968050	21150	21150	21150	21150	0
421	20241119	124200	142968050	21150	21150	21150	21150	400
422	20241119	124100	134508050	21150	21150	21150	21150	0
423	20241119	124000	134508050	21150	21150	21150	21150	0
424	20241119	123900	134508050	21150	21150	21150	21150	0
425	20241119	123800	134508050	21150	21150	21150	21150	0
426	20241119	123700	134508050	21150	21150	21150	21150	0
427	20241119	123600	134508050	21150	21150	21150	21150	0
428	20241119	123500	134508050	21150	21150	21150	21150	0
429	20241119	123400	134508050	21150	21150	21150	21150	0
430	20241119	123300	134508050	21150	21150	21150	21150	0
431	20241119	123200	134508050	21150	21150	21150	21150	842
432	20241119	123100	116699750	21150	21150	21150	21150	0
433	20241119	123000	116699750	21150	21150	21150	21150	0
434	20241119	122900	116699750	21150	21150	21150	21150	0
435	20241119	122800	116699750	21150	21150	21150	21150	0
436	20241119	122700	116699750	21150	21150	21150	21150	0
437	20241119	122600	116699750	21150	21150	21150	21150	0
438	20241119	122500	116699750	21150	21150	21150	21150	0
439	20241119	122400	116699750	21150	21150	21150	21150	0
440	20241119	122300	116699750	21150	21150	21150	21150	0
441	20241119	122200	116699750	21150	21150	21150	21150	0
442	20241119	122100	116699750	21150	21150	21150	21150	0
443	20241119	122000	116699750	21150	21150	21150	21150	0
444	20241119	121900	116699750	21150	21150	21150	21150	4
445	20241119	121800	116615150	21200	21200	21200	21200	13
446	20241119	121700	116339550	21150	21150	21150	21150	0
447	20241119	121600	116339550	21150	21200	21200	21150	110
448	20241119	121500	114008050	21200	21200	21200	21200	226
449	20241119	121400	109216850	21200	21200	21200	21200	1
450	20241119	121300	109195650	21200	21200	21200	21200	0
451	20241119	121200	109195650	21200	21200	21200	21200	99
452	20241119	121100	107096850	21200	21200	21200	21200	0
453	20241119	121000	107096850	21200	21200	21200	21200	0
454	20241119	120900	107096850	21200	21200	21200	21200	0
455	20241119	120800	107096850	21200	21200	21200	21200	112
456	20241119	120700	104722450	21200	21200	21200	21200	0
457	20241119	120600	104722450	21200	21200	21200	21200	90
458	20241119	120500	102814450	21200	21200	21200	21200	0
459	20241119	120400	102814450	21200	21200	21200	21200	120
460	20241119	120300	100270450	21200	21200	21200	21200	0
461	20241119	120200	100270450	21200	21200	21200	21200	0
462	20241119	120100	100270450	21200	21200	21200	21200	0
463	20241119	120000	100270450	21200	21200	21200	21200	47
464	20241119	115900	99274050	21200	21200	21200	21200	0
465	20241119	115800	99274050	21200	21200	21200	21200	1
466	20241119	115700	99252850	21200	21200	21200	21200	0
467	20241119	115600	99252850	21200	21200	21200	21200	0
468	20241119	115500	99252850	21200	21200	21200	21200	178
469	20241119	115400	95479250	21200	21200	21200	21200	0
470	20241119	115300	95479250	21200	21200	21200	21200	0
471	20241119	115200	95479250	21200	21200	21200	21200	50
472	20241119	115100	94419250	21200	21200	21200	21200	0
473	20241119	115000	94419250	21200	21200	21200	21200	0
474	20241119	114900	94419250	21200	21200	21200	21200	100
475	20241119	114800	92299250	21250	21250	21250	21250	4
476	20241119	114700	92214250	21200	21200	21200	21200	81
477	20241119	114600	90497050	21200	21200	21200	21200	0
478	20241119	114500	90497050	21200	21200	21200	21200	0
479	20241119	114400	90497050	21200	21200	21200	21200	6
480	20241119	114300	90369850	21150	21150	21150	21150	0
481	20241119	114200	90369850	21150	21200	21200	21150	357
482	20241119	114100	82802100	21200	21200	21200	21200	0
483	20241119	114000	82802100	21200	21200	21200	21200	20
484	20241119	113900	82378100	21250	21250	21250	21250	0
485	20241119	113800	82378100	21250	21250	21250	21250	0
486	20241119	113700	82378100	21250	21250	21250	21250	77
487	20241119	113600	80741850	21250	21250	21250	21250	1
488	20241119	113500	80720600	21200	21200	21200	21200	0
489	20241119	113400	80720600	21200	21200	21200	21200	400
490	20241119	113300	72240600	21200	21200	21200	21200	50
491	20241119	113200	71180600	21200	21200	21200	21200	0
492	20241119	113100	71180600	21200	21200	21200	21200	0
493	20241119	113000	71180600	21200	21200	21200	21200	0
494	20241119	112900	71180600	21200	21200	21200	21200	0
495	20241119	112800	71180600	21200	21200	21200	21200	0
496	20241119	112700	71180600	21200	21200	21200	21200	0
497	20241119	112600	71180600	21200	21200	21200	21200	0
498	20241119	112500	71180600	21200	21200	21200	21200	0
499	20241119	112400	71180600	21200	21200	21200	21200	0
500	20241119	112300	71180600	21200	21200	21200	21200	0
501	20241119	112200	71180600	21200	21200	21200	21200	0
502	20241119	112100	71180600	21200	21200	21200	21200	0
503	20241119	112000	71180600	21200	21200	21200	21200	0
504	20241119	111900	71180600	21200	21200	21200	21200	0
505	20241119	111800	71180600	21200	21200	21200	21200	0
506	20241119	111700	71180600	21200	21200	21200	21200	0
507	20241119	111600	71180600	21200	21200	21200	21200	0
508	20241119	111500	71180600	21200	21200	21200	21200	0
509	20241119	111400	71180600	21200	21200	21200	21200	0
510	20241119	111300	71180600	21200	21200	21200	21200	81
511	20241119	111200	69463400	21200	21200	21200	21200	119
512	20241119	111100	66940600	21200	21200	21200	21200	10
513	20241119	111000	66728600	21200	21200	21200	21200	0
514	20241119	110900	66728600	21200	21200	21200	21200	0
515	20241119	110800	66728600	21200	21200	21200	21200	0
516	20241119	110700	66728600	21200	21200	21200	21200	0
517	20241119	110600	66728600	21200	21200	21200	21200	66
518	20241119	110500	65329400	21200	21200	21200	21200	0
519	20241119	110400	65329400	21200	21200	21200	21200	0
520	20241119	110300	65329400	21200	21200	21200	21200	0
521	20241119	110200	65329400	21200	21200	21200	21200	72
522	20241119	110100	63803000	21200	21200	21200	21200	0
523	20241119	110000	63803000	21200	21200	21200	21200	68
524	20241119	105900	62361400	21250	21200	21250	21200	71
525	20241119	105800	60856150	21200	21200	21200	21200	0
526	20241119	105700	60856150	21200	21200	21200	21200	0
527	20241119	105600	60856150	21200	21200	21200	21200	0
528	20241119	105500	60856150	21200	21200	21200	21200	60
529	20241119	105400	59584150	21200	21200	21200	21200	0
530	20241119	105300	59584150	21200	21200	21200	21200	0
531	20241119	105200	59584150	21200	21200	21200	21200	97
532	20241119	105100	57527750	21200	21200	21200	21200	0
533	20241119	105000	57527750	21200	21200	21200	21200	59
534	20241119	104900	56276950	21200	21200	21200	21200	0
535	20241119	104800	56276950	21200	21200	21200	21200	90
536	20241119	104700	54368950	21200	21200	21200	21200	0
537	20241119	104600	54368950	21200	21200	21200	21200	0
538	20241119	104500	54368950	21200	21200	21200	21200	98
539	20241119	104400	52291350	21200	21200	21200	21200	0
540	20241119	104300	52291350	21200	21200	21200	21200	0
541	20241119	104200	52291350	21200	21200	21200	21200	0
542	20241119	104100	52291350	21200	21200	21200	21200	86
543	20241119	104000	50468150	21200	21200	21200	21200	1
544	20241119	103900	50446950	21100	21100	21100	21100	0
545	20241119	103800	50446950	21100	21100	21100	21100	0
546	20241119	103700	50446950	21100	21100	21100	21100	0
547	20241119	103600	50446950	21100	21100	21100	21100	0
548	20241119	103500	50446950	21100	21100	21100	21100	0
549	20241119	103400	50446950	21100	21100	21100	21100	0
550	20241119	103300	50446950	21100	21100	21100	21100	0
551	20241119	103200	50446950	21100	21100	21100	21100	1037
552	20241119	103100	28566250	21100	21100	21100	21100	0
553	20241119	103000	28566250	21100	21100	21100	21100	0
554	20241119	102900	28566250	21100	21100	21100	21100	0
555	20241119	102800	28566250	21100	21100	21100	21100	0
556	20241119	102700	28566250	21100	21100	21100	21100	0
557	20241119	102600	28566250	21100	21100	21100	21100	0
558	20241119	102500	28566250	21100	21100	21100	21100	0
559	20241119	102400	28566250	21100	21100	21100	21100	0
560	20241119	102300	28566250	21100	21100	21100	21100	0
561	20241119	102200	28566250	21100	21100	21100	21100	0
562	20241119	102100	28566250	21100	21100	21100	21100	0
563	20241119	102000	28566250	21100	21100	21100	21100	0
564	20241119	101900	28566250	21100	21100	21100	21100	0
565	20241119	101800	28566250	21100	21100	21100	21100	0
566	20241119	101700	28566250	21100	21100	21100	21100	0
567	20241119	101600	28566250	21100	21100	21100	21100	0
568	20241119	101500	28566250	21100	21100	21100	21100	0
569	20241119	101400	28566250	21100	21100	21100	21100	0
570	20241119	101300	28566250	21100	21100	21100	21100	0
571	20241119	101200	28566250	21100	21100	21100	21100	1
572	20241119	101100	28545150	21100	21100	21100	21100	0
573	20241119	101000	28545150	21100	21100	21100	21100	0
574	20241119	100900	28545150	21100	21100	21100	21100	0
575	20241119	100800	28545150	21100	21100	21100	21100	0
576	20241119	100700	28545150	21100	21100	21100	21100	0
577	20241119	100600	28545150	21100	21100	21100	21100	1
578	20241119	100500	28524050	21100	21100	21100	21100	0
579	20241119	100400	28524050	21100	21100	21100	21100	0
580	20241119	100300	28524050	21100	21100	21100	21100	0
581	20241119	100200	28524050	21100	21100	21100	21100	0
582	20241119	100100	28524050	21100	21100	21100	21100	0
583	20241119	100000	28524050	21100	21100	21100	21100	1
584	20241119	095900	28502950	21200	21150	21200	21150	84
585	20241119	095800	26722200	21200	21200	21200	21200	0
586	20241119	095700	26722200	21200	21200	21200	21200	0
587	20241119	095600	26722200	21200	21200	21200	21200	154
588	20241119	095500	23457400	21200	21200	21200	21200	3
589	20241119	095400	23393800	21200	21200	21200	21200	10
590	20241119	095300	23181800	21200	21200	21200	21200	96
591	20241119	095200	21146600	21200	21200	21200	21200	0
592	20241119	095100	21146600	21200	21200	21200	21200	0
593	20241119	095000	21146600	21200	21200	21200	21200	2
594	20241119	094900	21104200	21200	21200	21200	21200	54
595	20241119	094800	19959400	21200	21200	21200	21200	0
596	20241119	094700	19959400	21200	21200	21200	21200	0
597	20241119	094600	19959400	21200	21200	21200	21200	96
598	20241119	094500	17924200	21200	21200	21200	21200	0
599	20241119	094400	17924200	21200	21200	21200	21200	0
600	20241119	094300	17924200	21200	21200	21200	21200	0
601	20241119	094200	17924200	21200	21200	21200	21200	145
602	20241119	094100	14850200	21200	21200	21200	21200	2
603	20241119	094000	14807800	21150	21150	21150	21150	100
604	20241119	093900	12692800	21150	21100	21150	21100	262
605	20241119	093800	7161500	21100	21100	21100	21100	0
606	20241119	093700	7161500	21100	21100	21100	21100	0
607	20241119	093600	7161500	21100	21100	21100	21100	0
608	20241119	093500	7161500	21100	21100	21100	21100	0
609	20241119	093400	7161500	21100	21100	21100	21100	0
610	20241119	093300	7161500	21100	21100	21100	21100	0
611	20241119	093200	7161500	21100	21100	21100	21100	0
612	20241119	093100	7161500	21100	21100	21100	21100	0
613	20241119	093000	7161500	21100	21100	21100	21100	0
614	20241119	092900	7161500	21100	21100	21100	21100	0
615	20241119	092800	7161500	21100	21100	21100	21100	0
616	20241119	092700	7161500	21100	21100	21100	21100	0
617	20241119	092600	7161500	21100	21100	21100	21100	0
618	20241119	092500	7161500	21100	21100	21100	21100	0
619	20241119	092400	7161500	21100	21100	21100	21100	0
620	20241119	092300	7161500	21100	21100	21100	21100	0
621	20241119	092200	7161500	21100	21100	21100	21100	0
622	20241119	092100	7161500	21100	21100	21100	21100	0
623	20241119	092000	7161500	21100	21100	21100	21100	0
624	20241119	091900	7161500	21100	21100	21100	21100	0
625	20241119	091800	7161500	21100	21100	21100	21100	0
626	20241119	091700	7161500	21100	21100	21100	21100	0
627	20241119	091600	7161500	21100	21100	21100	21100	0
628	20241119	091500	7161500	21100	21100	21100	21100	0
629	20241119	091400	7161500	21100	21100	21100	21100	0
630	20241119	091300	7161500	21100	21100	21100	21100	0
631	20241119	091200	7161500	21100	21200	21200	21100	3
632	20241119	091100	7098100	21200	21200	21200	21200	140
633	20241119	091000	4130100	21200	21200	21200	21200	0
634	20241119	090900	4130100	21200	21200	21200	21200	2
635	20241119	090800	4087700	21200	21200	21200	21200	1
636	20241119	090700	4066500	21200	21200	21200	21200	112
637	20241119	090600	1692100	21200	21200	21200	21200	0
638	20241119	090500	1692100	21200	21200	21200	21200	2
639	20241119	090400	1649700	21150	21150	21150	21150	62
640	20241119	090300	338400	21150	21150	21150	21150	0
641	20241119	090200	338400	21150	21150	21150	21150	0
642	20241119	090100	338400	21150	21150	21150	21150	0
643	20241119	090000	338400	21150	21150	21150	21150	16